KINX Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 79,300.00 | 80,000.00 | 77,000.00 | 78,300.00 | 77,901.19 | 14,797 |
| 2025-04-21 | 83,500.00 | 83,500.00 | 75,200.00 | 80,500.00 | 80,089.98 | 27,318 |
| 2025-04-18 | 81,800.00 | 83,600.00 | 81,500.00 | 83,200.00 | 82,776.23 | 20,525 |
| 2025-04-17 | 82,000.00 | 83,100.00 | 80,800.00 | 81,800.00 | 81,383.36 | 23,017 |
| 2025-04-16 | 82,200.00 | 82,700.00 | 80,000.00 | 81,500.00 | 81,084.89 | 21,725 |
| 2025-04-15 | 80,500.00 | 82,300.00 | 80,100.00 | 81,500.00 | 81,084.89 | 19,159 |
| 2025-04-14 | 78,800.00 | 82,400.00 | 78,100.00 | 80,200.00 | 79,791.51 | 26,584 |
| 2025-04-11 | 76,500.00 | 79,300.00 | 75,200.00 | 78,000.00 | 77,602.72 | 10,883 |
| 2025-04-10 | 76,000.00 | 77,500.00 | 74,500.00 | 76,600.00 | 76,209.85 | 17,332 |
| 2025-04-09 | 77,000.00 | 77,100.00 | 72,300.00 | 73,000.00 | 72,628.18 | 37,322 |
| 2025-04-08 | 80,300.00 | 80,900.00 | 77,300.00 | 78,200.00 | 77,801.70 | 53,580 |
| 2025-04-07 | 77,200.00 | 79,300.00 | 76,700.00 | 78,300.00 | 77,901.19 | 35,273 |
| 2025-04-04 | 79,000.00 | 80,000.00 | 78,400.00 | 79,500.00 | 79,095.08 | 25,746 |
| 2025-04-03 | 78,000.00 | 79,700.00 | 78,000.00 | 79,400.00 | 78,995.59 | 12,700 |
| 2025-04-02 | 75,700.00 | 79,300.00 | 75,200.00 | 79,100.00 | 78,697.11 | 46,008 |
| 2025-04-01 | 74,100.00 | 75,500.00 | 73,700.00 | 75,100.00 | 74,717.49 | 16,489 |
| 2025-03-31 | 71,300.00 | 74,400.00 | 71,300.00 | 73,400.00 | 73,026.15 | 25,390 |
| 2025-03-28 | 76,000.00 | 77,000.00 | 71,800.00 | 72,100.00 | 71,732.77 | 26,032 |
| 2025-03-27 | 75,800.00 | 77,500.00 | 75,400.00 | 76,200.00 | 75,811.88 | 18,963 |
| 2025-03-26 | 74,600.00 | 75,800.00 | 73,900.00 | 75,400.00 | 75,015.96 | 9,335 |
| 2025-03-25 | 76,300.00 | 77,400.00 | 75,300.00 | 75,300.00 | 74,916.47 | 16,058 |
| 2025-03-24 | 75,300.00 | 77,600.00 | 74,400.00 | 76,300.00 | 75,911.38 | 16,308 |
| 2025-03-21 | 74,900.00 | 76,600.00 | 73,900.00 | 75,500.00 | 75,115.45 | 29,664 |
| 2025-03-20 | 75,000.00 | 76,400.00 | 74,700.00 | 75,400.00 | 75,015.96 | 16,761 |
| 2025-03-19 | 74,300.00 | 75,200.00 | 73,500.00 | 74,900.00 | 74,518.51 | 8,788 |
| 2025-03-18 | 75,500.00 | 75,500.00 | 73,500.00 | 74,200.00 | 73,822.07 | 17,518 |
| 2025-03-17 | 74,800.00 | 75,800.00 | 74,000.00 | 75,500.00 | 75,115.45 | 11,760 |
| 2025-03-14 | 74,000.00 | 76,000.00 | 73,600.00 | 74,800.00 | 74,419.02 | 28,578 |
| 2025-03-13 | 74,000.00 | 74,800.00 | 73,200.00 | 74,000.00 | 73,623.09 | 10,909 |
| 2025-03-12 | 72,600.00 | 74,900.00 | 72,600.00 | 73,900.00 | 73,523.60 | 6,681 |
| 2025-03-11 | 71,100.00 | 73,700.00 | 70,500.00 | 72,600.00 | 72,230.22 | 10,354 |
| 2025-03-10 | 72,500.00 | 74,100.00 | 72,500.00 | 72,700.00 | 72,329.71 | 8,164 |
| 2025-03-07 | 73,100.00 | 75,300.00 | 72,800.00 | 72,800.00 | 72,429.20 | 12,365 |
| 2025-03-06 | 76,200.00 | 76,200.00 | 73,300.00 | 73,900.00 | 73,523.60 | 17,698 |
| 2025-03-05 | 77,100.00 | 77,100.00 | 74,300.00 | 75,400.00 | 75,015.96 | 18,795 |
| 2025-03-04 | 73,700.00 | 77,100.00 | 72,200.00 | 77,100.00 | 76,707.30 | 31,636 |
| 2025-02-28 | 73,600.00 | 75,100.00 | 73,200.00 | 73,800.00 | 73,424.11 | 11,143 |
| 2025-02-27 | 76,100.00 | 76,700.00 | 75,000.00 | 75,100.00 | 74,717.49 | 11,962 |
| 2025-02-26 | 76,500.00 | 76,500.00 | 75,600.00 | 76,000.00 | 75,612.90 | 9,898 |
| 2025-02-25 | 78,000.00 | 78,000.00 | 75,900.00 | 76,200.00 | 75,811.88 | 26,994 |
| 2025-02-24 | 77,000.00 | 79,200.00 | 77,000.00 | 78,000.00 | 77,602.72 | 20,346 |
| 2025-02-21 | 80,200.00 | 80,200.00 | 77,100.00 | 78,300.00 | 77,901.19 | 27,162 |
| 2025-02-20 | 81,800.00 | 81,800.00 | 79,300.00 | 80,000.00 | 79,592.53 | 19,449 |
| 2025-02-19 | 81,400.00 | 86,000.00 | 79,800.00 | 81,200.00 | 80,786.42 | 82,400 |
| 2025-02-18 | 81,100.00 | 81,800.00 | 79,200.00 | 80,000.00 | 79,592.53 | 22,925 |
| 2025-02-17 | 81,400.00 | 81,500.00 | 79,500.00 | 80,800.00 | 80,388.46 | 18,526 |
| 2025-02-14 | 80,900.00 | 81,800.00 | 80,000.00 | 80,600.00 | 80,189.47 | 18,654 |
| 2025-02-13 | 78,500.00 | 82,100.00 | 78,500.00 | 80,300.00 | 79,891.00 | 29,637 |
| 2025-02-12 | 79,800.00 | 81,400.00 | 78,400.00 | 78,500.00 | 78,100.17 | 26,983 |
| 2025-02-11 | 84,600.00 | 84,600.00 | 79,800.00 | 80,300.00 | 79,891.00 | 61,224 |
| 2025-02-10 | 83,100.00 | 86,100.00 | 79,600.00 | 84,100.00 | 83,671.65 | 111,208 |
| 2025-02-07 | 74,700.00 | 83,600.00 | 73,500.00 | 80,700.00 | 80,288.96 | 163,719 |
| 2025-02-06 | 74,000.00 | 75,100.00 | 73,500.00 | 74,700.00 | 74,319.52 | 15,276 |
| 2025-02-05 | 72,700.00 | 75,100.00 | 72,100.00 | 73,200.00 | 72,827.16 | 24,629 |
| 2025-02-04 | 72,500.00 | 73,300.00 | 71,100.00 | 72,700.00 | 72,329.71 | 11,523 |
| 2025-02-03 | 71,600.00 | 72,600.00 | 69,500.00 | 72,000.00 | 71,633.28 | 26,492 |
| 2025-01-31 | 74,000.00 | 74,900.00 | 72,500.00 | 72,700.00 | 72,329.71 | 31,265 |
| 2025-01-24 | 75,800.00 | 75,800.00 | 74,200.00 | 75,000.00 | 74,618.00 | 11,503 |
| 2025-01-23 | 76,800.00 | 76,900.00 | 74,000.00 | 75,800.00 | 75,413.92 | 20,751 |
| 2025-01-22 | 74,900.00 | 76,700.00 | 74,700.00 | 76,100.00 | 75,712.39 | 29,816 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.